Siam City Cement Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	139.00	139.00	138.00	138.50	134.91	32,920
2026-04-17	138.50	139.00	138.50	139.00	135.40	29,411
2026-04-16	139.00	139.00	138.50	139.00	135.40	28,424
2026-04-10	139.00	139.00	138.00	139.00	135.40	63,542
2026-04-09	139.50	139.50	138.50	138.50	134.91	75,332
2026-04-08	139.50	139.50	138.50	139.00	135.40	64,418
2026-04-07	140.00	140.00	138.50	139.00	135.40	67,883
2026-04-03	139.50	139.50	139.00	139.50	135.89	114,756
2026-04-02	139.00	139.50	139.00	139.50	135.89	53,762
2026-04-01	139.00	139.50	139.00	139.50	135.89	70,355
2026-03-31	139.50	139.50	139.00	139.00	135.40	19,818
2026-03-30	139.50	139.50	139.00	139.50	135.89	71,981
2026-03-27	139.50	140.00	139.00	139.50	135.89	35,278
2026-03-26	139.00	139.50	139.00	139.50	135.89	31,727
2026-03-25	139.50	140.00	139.00	139.50	135.89	57,651
2026-03-24	139.50	139.50	139.00	139.00	135.40	40,159
2026-03-23	139.00	140.00	139.00	139.00	135.40	38,932
2026-03-20	139.00	141.50	138.50	141.50	137.84	215,585
2026-03-19	138.50	139.00	138.50	139.00	135.40	54,110
2026-03-18	140.00	140.00	139.00	139.00	135.40	8,864
2026-03-17	138.50	139.50	138.50	139.00	135.40	70,026
2026-03-16	138.00	139.00	138.00	138.00	134.43	80,946
2026-03-13	139.50	140.00	138.00	139.00	135.40	138,556
2026-03-12	140.00	140.50	139.00	140.00	136.38	73,118
2026-03-11	140.50	140.50	139.50	140.00	136.38	41,635
2026-03-10	138.50	141.00	138.50	140.50	136.86	95,404
2026-03-09	139.00	139.00	138.00	138.50	134.91	200,435
2026-03-06	140.50	140.50	139.50	140.50	136.86	102,621
2026-03-05	141.00	141.00	139.50	140.50	136.86	1,945,822
2026-03-04	148.50	148.50	145.50	148.00	137.35	644,117
2026-03-02	150.50	151.50	149.50	149.50	138.74	453,562
2026-02-27	151.00	151.50	151.00	151.50	140.60	302,923
2026-02-26	151.00	152.00	151.00	151.50	140.60	279,900
2026-02-25	151.00	152.00	151.00	151.50	140.60	1,109,262
2026-02-24	151.00	151.50	150.50	151.00	140.13	853,568
2026-02-23	150.50	152.50	150.00	151.50	140.60	339,872
2026-02-20	151.00	151.00	149.00	150.00	139.21	183,267
2026-02-19	149.00	152.00	149.00	151.50	140.60	290,333
2026-02-18	149.00	149.50	148.00	149.50	138.74	124,584
2026-02-17	146.50	149.00	146.50	149.00	138.28	174,918
2026-02-16	146.50	147.50	146.00	146.50	135.96	122,951
2026-02-13	147.00	147.50	147.00	147.00	136.42	55,731
2026-02-12	146.00	147.00	146.00	147.00	136.42	134,040
2026-02-11	147.00	147.50	146.00	146.00	135.49	100,276
2026-02-10	146.00	147.00	145.50	147.00	136.42	155,249
2026-02-09	145.00	147.50	145.00	146.50	135.96	255,034
2026-02-06	144.50	145.50	144.00	145.00	134.57	162,089
2026-02-05	144.50	144.50	144.00	144.00	133.64	107,300
2026-02-04	144.50	145.00	144.00	144.50	134.10	51,114
2026-02-03	144.50	145.00	144.50	144.50	134.10	74,499
2026-02-02	143.50	145.00	143.50	144.50	134.10	29,395
2026-01-30	144.00	144.50	143.50	144.00	133.64	98,174
2026-01-29	144.50	144.50	143.50	144.00	133.64	131,768
2026-01-28	144.00	145.00	143.50	144.00	133.64	70,791
2026-01-27	144.00	145.00	144.00	144.00	133.64	119,589
2026-01-26	144.50	144.50	143.50	144.00	133.64	91,226
2026-01-23	144.00	144.50	144.00	144.00	133.64	182,678
2026-01-22	145.00	145.50	144.00	144.00	133.64	127,940
2026-01-21	145.00	146.50	144.00	145.00	134.57	164,858
2026-01-20	144.50	145.50	144.00	144.50	134.10	161,045

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	4.0000 THB
2026-03-05	7.0000 THB
2025-08-21	4.0000 THB
2025-03-12	7.0000 THB
2024-08-15	4.0000 THB
2024-02-22	7.0000 THB
2023-02-23	9.0000 THB
2022-02-24	9.0000 THB
2021-02-24	9.0000 THB
2020-03-04	4.0000 THB
2019-08-13	4.0000 THB
2019-04-03	4.0000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.